Ovctek China, Inc. Class A 300595
SZSE · China · Health Technology
CNY 10.16+0.17 (+1.70%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.16 | +1.70% | CNY 10.06 | CNY 10.21 | CNY 9.98 | 5.96M |
| 2026-09-29 | CNY 9.99 | -0.30% | CNY 10.03 | CNY 10.12 | CNY 9.96 | 4.25M |
| 2026-09-28 | CNY 10.02 | -0.69% | CNY 10.12 | CNY 10.17 | CNY 9.94 | 5.84M |
| 2026-09-24 | CNY 10.09 | -1.75% | CNY 10.27 | CNY 10.34 | CNY 10.07 | 6.09M |
| 2026-09-23 | CNY 10.27 | +0.49% | CNY 10.20 | CNY 10.58 | CNY 10.20 | 8.24M |
| 2026-09-22 | CNY 10.22 | +0.20% | CNY 10.20 | CNY 10.26 | CNY 10.15 | 5.79M |
| 2026-09-21 | CNY 10.20 | +1.59% | CNY 10.06 | CNY 10.22 | CNY 10.04 | 7.37M |
| 2026-09-18 | CNY 10.04 | +0.60% | CNY 10.02 | CNY 10.11 | CNY 10.00 | 6.44M |
| 2026-09-17 | CNY 9.98 | +0.40% | CNY 9.95 | CNY 10.01 | CNY 9.91 | 4.46M |
| 2026-09-16 | CNY 9.94 | +0.40% | CNY 9.93 | CNY 9.98 | CNY 9.78 | 5.15M |
| 2026-09-15 | CNY 9.90 | -1.20% | CNY 10.00 | CNY 10.03 | CNY 9.87 | 4.89M |
| 2026-09-14 | CNY 10.02 | +0.70% | CNY 9.85 | CNY 10.06 | CNY 9.82 | 8.44M |
| 2026-09-11 | CNY 9.95 | -6.92% | CNY 10.06 | CNY 10.35 | CNY 9.86 | 21.51M |
| 2026-09-10 | CNY 10.69 | -1.38% | CNY 10.81 | CNY 10.83 | CNY 10.66 | 5.94M |
| 2026-09-09 | CNY 10.84 | -1.90% | CNY 11.05 | CNY 11.05 | CNY 10.82 | 8.04M |
| 2026-09-08 | CNY 11.05 | +0.64% | CNY 10.98 | CNY 11.11 | CNY 10.92 | 6.48M |
| 2026-09-07 | CNY 10.98 | -0.54% | CNY 11.08 | CNY 11.10 | CNY 10.91 | 5.96M |
| 2026-09-04 | CNY 11.04 | +1.38% | CNY 10.98 | CNY 11.20 | CNY 10.91 | 10.10M |
| 2026-09-03 | CNY 10.89 | -0.73% | CNY 11.01 | CNY 11.20 | CNY 10.88 | 7.55M |
| 2026-09-02 | CNY 10.97 | -1.79% | CNY 11.08 | CNY 11.14 | CNY 10.93 | 6.83M |
| 2026-09-01 | CNY 11.17 | +0.72% | CNY 11.13 | CNY 11.17 | CNY 11.05 | 7.46M |
| 2026-08-31 | CNY 11.09 | +1.19% | CNY 10.96 | CNY 11.14 | CNY 10.88 | 7.61M |
| 2026-08-28 | CNY 10.96 | -0.81% | CNY 11.04 | CNY 11.08 | CNY 10.94 | 5.23M |
| 2026-08-27 | CNY 11.05 | -0.27% | CNY 11.06 | CNY 11.11 | CNY 10.95 | 5.64M |
| 2026-08-26 | CNY 11.08 | +1.09% | CNY 10.96 | CNY 11.15 | CNY 10.90 | 7.51M |
| 2026-08-25 | CNY 10.96 | +2.33% | CNY 10.70 | CNY 10.97 | CNY 10.68 | 8.47M |
| 2026-08-24 | CNY 10.71 | -2.64% | CNY 11.01 | CNY 11.05 | CNY 10.67 | 11.74M |
| 2026-08-21 | CNY 11.00 | -3.25% | CNY 11.26 | CNY 11.32 | CNY 10.93 | 11.05M |
| 2026-08-20 | CNY 11.37 | +3.84% | CNY 11.09 | CNY 11.66 | CNY 11.05 | 17.37M |
| 2026-08-19 | CNY 10.95 | -2.75% | CNY 11.27 | CNY 11.34 | CNY 10.92 | 9.71M |
| 2026-08-18 | CNY 11.26 | -1.92% | CNY 11.46 | CNY 11.50 | CNY 11.18 | 9.64M |
| 2026-08-17 | CNY 11.48 | -0.43% | CNY 11.52 | CNY 11.54 | CNY 11.26 | 11.22M |
| 2026-08-14 | CNY 11.53 | -1.87% | CNY 11.72 | CNY 11.85 | CNY 11.49 | 10.41M |
| 2026-08-13 | CNY 11.75 | +0.43% | CNY 11.68 | CNY 11.92 | CNY 11.54 | 13.61M |
| 2026-08-12 | CNY 11.70 | -0.76% | CNY 11.78 | CNY 11.88 | CNY 11.65 | 9.88M |
| 2026-08-11 | CNY 11.79 | +0.26% | CNY 11.65 | CNY 11.98 | CNY 11.65 | 14.26M |
| 2026-08-10 | CNY 11.76 | +3.34% | CNY 11.43 | CNY 12.04 | CNY 11.39 | 24.93M |
| 2026-08-07 | CNY 11.38 | +1.88% | CNY 11.13 | CNY 11.39 | CNY 10.98 | 14.22M |
| 2026-08-06 | CNY 11.17 | -2.10% | CNY 11.43 | CNY 11.46 | CNY 11.10 | 10.49M |
| 2026-08-05 | CNY 11.41 | -0.78% | CNY 11.48 | CNY 11.55 | CNY 11.37 | 7.99M |
| 2026-08-04 | CNY 11.50 | -0.61% | CNY 11.62 | CNY 11.66 | CNY 11.46 | 8.09M |
| 2026-08-03 | CNY 11.57 | +0.87% | CNY 11.43 | CNY 11.60 | CNY 11.41 | 8.35M |
| 2026-07-31 | CNY 11.47 | +0.97% | CNY 11.21 | CNY 11.49 | CNY 11.20 | 11.53M |
| 2026-07-30 | CNY 11.36 | +1.79% | CNY 11.10 | CNY 11.50 | CNY 11.10 | 13.07M |
| 2026-07-29 | CNY 11.16 | +2.95% | CNY 10.85 | CNY 11.23 | CNY 10.85 | 11.85M |
| 2026-07-28 | CNY 10.84 | -0.46% | CNY 10.82 | CNY 10.95 | CNY 10.75 | 7.76M |
| 2026-07-27 | CNY 10.89 | +3.12% | CNY 10.52 | CNY 11.03 | CNY 10.52 | 13.32M |
| 2026-07-24 | CNY 10.56 | -4.61% | CNY 10.98 | CNY 11.06 | CNY 10.55 | 10.22M |
| 2026-07-23 | CNY 11.07 | +0.36% | CNY 10.96 | CNY 11.07 | CNY 10.79 | 9.35M |
| 2026-07-22 | CNY 11.03 | -0.45% | CNY 10.98 | CNY 11.11 | CNY 10.83 | 13.35M |
| 2026-07-21 | CNY 11.08 | -0.89% | CNY 11.12 | CNY 11.32 | CNY 11.02 | 13.07M |
| 2026-07-20 | CNY 11.18 | +1.54% | CNY 11.00 | CNY 11.22 | CNY 10.88 | 13.63M |
| 2026-07-17 | CNY 11.01 | -3.93% | CNY 11.42 | CNY 11.54 | CNY 11.00 | 16.66M |
| 2026-07-16 | CNY 11.46 | +2.69% | CNY 11.05 | CNY 11.58 | CNY 11.05 | 17.47M |
| 2026-07-15 | CNY 11.16 | +3.14% | CNY 10.75 | CNY 11.28 | CNY 10.71 | 16.01M |
| 2026-07-14 | CNY 10.82 | +2.27% | CNY 10.64 | CNY 10.88 | CNY 10.56 | 11.06M |
| 2026-07-13 | CNY 10.58 | -1.21% | CNY 10.68 | CNY 10.77 | CNY 10.52 | 10.36M |
| 2026-07-10 | CNY 10.71 | +1.61% | CNY 10.47 | CNY 10.93 | CNY 10.29 | 13.31M |
| 2026-07-09 | CNY 10.54 | -1.13% | CNY 10.63 | CNY 10.81 | CNY 10.44 | 8.34M |
| 2026-07-08 | CNY 10.66 | +0.28% | CNY 10.64 | CNY 10.78 | CNY 10.50 | 8.93M |
| 2026-07-07 | CNY 10.63 | -3.97% | CNY 11.02 | CNY 11.02 | CNY 10.60 | 9.68M |
| 2026-07-06 | CNY 11.07 | -0.09% | CNY 11.01 | CNY 11.22 | CNY 10.98 | 10.76M |
| 2026-07-03 | CNY 11.08 | +1.74% | CNY 10.96 | CNY 11.16 | CNY 10.82 | 9.50M |
| 2026-07-02 | CNY 10.89 | -0.46% | CNY 10.94 | CNY 11.23 | CNY 10.85 | 11.26M |
| 2026-07-01 | CNY 10.94 | +3.89% | CNY 10.48 | CNY 11.01 | CNY 10.38 | 14.67M |
| 2026-06-30 | CNY 10.53 | -3.04% | CNY 10.77 | CNY 10.85 | CNY 10.48 | 10.11M |
| 2026-06-29 | CNY 10.86 | +4.83% | CNY 10.36 | CNY 11.02 | CNY 10.19 | 15.29M |
| 2026-06-26 | CNY 10.36 | -4.52% | CNY 10.81 | CNY 10.91 | CNY 10.36 | 9.55M |
| 2026-06-25 | CNY 10.85 | -0.09% | CNY 10.83 | CNY 10.97 | CNY 10.48 | 10.01M |
| 2026-06-24 | CNY 10.86 | -2.69% | CNY 11.26 | CNY 11.37 | CNY 10.86 | 9.43M |
| 2026-06-23 | CNY 11.16 | +0.72% | CNY 11.04 | CNY 11.42 | CNY 11.02 | 10.06M |
| 2026-06-22 | CNY 11.08 | +0.54% | CNY 10.95 | CNY 11.08 | CNY 10.59 | 11.74M |
| 2026-06-18 | CNY 11.02 | -1.52% | CNY 11.19 | CNY 11.28 | CNY 11.00 | 6.91M |
| 2026-06-17 | CNY 11.19 | +0.09% | CNY 11.18 | CNY 11.23 | CNY 11.04 | 6.26M |
| 2026-06-16 | CNY 11.18 | -0.80% | CNY 11.26 | CNY 11.26 | CNY 11.09 | 6.27M |
| 2026-06-15 | CNY 11.27 | -0.35% | CNY 11.29 | CNY 11.47 | CNY 11.17 | 7.77M |
| 2026-06-12 | CNY 11.31 | +3.10% | CNY 11.02 | CNY 11.41 | CNY 10.90 | 10.77M |
| 2026-06-11 | CNY 10.97 | -1.35% | CNY 11.05 | CNY 11.18 | CNY 10.86 | 6.40M |
| 2026-06-10 | CNY 11.12 | +1.09% | CNY 10.98 | CNY 11.13 | CNY 10.89 | 6.53M |
| 2026-06-09 | CNY 11.00 | -0.90% | CNY 11.10 | CNY 11.17 | CNY 10.93 | 7.02M |
| 2026-06-08 | CNY 11.10 | -3.90% | CNY 11.43 | CNY 11.52 | CNY 10.98 | 9.78M |
| 2026-06-05 | CNY 11.55 | +0.87% | CNY 11.50 | CNY 11.64 | CNY 11.46 | 6.13M |
| 2026-06-04 | CNY 11.45 | -2.88% | CNY 11.74 | CNY 11.82 | CNY 11.35 | 9.34M |
| 2026-06-03 | CNY 11.79 | -1.75% | CNY 11.99 | CNY 11.99 | CNY 11.73 | 8.04M |
| 2026-06-02 | CNY 12.00 | -1.56% | CNY 12.14 | CNY 12.22 | CNY 12.00 | 6.47M |
| 2026-06-01 | CNY 12.19 | +0.91% | CNY 12.05 | CNY 12.20 | CNY 11.99 | 7.08M |
| 2026-05-29 | CNY 12.08 | +1.51% | CNY 11.93 | CNY 12.28 | CNY 11.88 | 11.36M |
| 2026-05-28 | CNY 11.90 | -1.49% | CNY 12.05 | CNY 12.08 | CNY 11.76 | 8.41M |
| 2026-05-27 | CNY 12.08 | -1.06% | CNY 12.19 | CNY 12.28 | CNY 11.86 | 9.49M |
| 2026-05-26 | CNY 12.21 | -2.71% | CNY 12.52 | CNY 12.52 | CNY 12.08 | 9.98M |